Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Total Dynamic Dividend Fund (NY: AOD )

8.445 +0.015 (+0.18%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.259 7.290 7.149 7.172 481,663 -0.04(-0.55%)
Feb 25, 2021 7.345 7.369 7.180 7.212 440,349 -0.13(-1.82%)
Feb 24, 2021 7.298 7.345 7.275 7.345 409,183 +0.04(+0.54%)
Feb 23, 2021 7.314 7.314 7.220 7.306 488,041 +0.00(+0.00%)
Feb 22, 2021 7.314 7.337 7.290 7.306 319,751 -0.04(-0.54%)
Feb 19, 2021 7.337 7.385 7.337 7.345 249,605 +0.03(+0.43%)
Feb 18, 2021 7.353 7.353 7.275 7.314 227,710 -0.07(-0.98%)
Feb 17, 2021 7.348 7.391 7.316 7.387 507,136 +0.00(+0.00%)
Feb 16, 2021 7.387 7.416 7.348 7.387 481,968 +0.02(+0.32%)
Feb 12, 2021 7.348 7.363 7.324 7.363 371,391 +0.02(+0.21%)
Feb 11, 2021 7.340 7.348 7.308 7.348 301,646 +0.02(+0.32%)
Feb 10, 2021 7.316 7.340 7.292 7.324 550,544 +0.02(+0.21%)
Feb 09, 2021 7.285 7.308 7.269 7.308 436,373 +0.02(+0.21%)
Feb 08, 2021 7.269 7.293 7.238 7.293 371,143 +0.04(+0.54%)
Feb 05, 2021 7.254 7.262 7.207 7.254 289,769 +0.03(+0.43%)
Feb 04, 2021 7.176 7.223 7.152 7.223 310,966 +0.06(+0.87%)
Feb 03, 2021 7.144 7.160 7.105 7.160 426,975 +0.05(+0.66%)
Feb 02, 2021 7.105 7.152 7.097 7.113 401,348 +0.07(+1.00%)
Feb 01, 2021 7.011 7.066 6.988 7.043 533,985 +0.08(+1.12%)
Jan 29, 2021 7.105 7.105 6.934 6.965 506,744 -0.14(-1.98%)
Jan 28, 2021 7.074 7.121 7.043 7.105 529,932 +0.06(+0.89%)
Jan 27, 2021 7.113 7.121 6.996 7.043 858,706 -0.12(-1.64%)
Jan 26, 2021 7.168 7.183 7.144 7.160 378,238 +0.01(+0.11%)
Jan 25, 2021 7.097 7.160 7.035 7.152 486,688 +0.04(+0.55%)
Jan 22, 2021 7.121 7.121 7.074 7.113 358,214 -0.03(-0.44%)
Jan 21, 2021 7.160 7.176 7.130 7.144 496,471 -0.01(-0.14%)
Jan 20, 2021 7.131 7.162 7.107 7.154 717,323 +0.08(+1.10%)
Jan 19, 2021 7.084 7.104 7.053 7.076 433,701 +0.02(+0.33%)
Jan 15, 2021 7.084 7.084 7.014 7.053 503,362 -0.05(-0.77%)
Jan 14, 2021 7.123 7.154 7.107 7.107 560,609 +0.02(+0.22%)
Jan 13, 2021 7.092 7.107 7.069 7.092 347,580 -0.01(-0.11%)
Jan 12, 2021 7.022 7.100 7.007 7.100 490,567 +0.08(+1.11%)
Jan 11, 2021 6.983 7.026 6.964 7.022 563,931 +0.01(+0.11%)
Jan 08, 2021 7.022 7.045 6.968 7.014 478,645 +0.04(+0.56%)
Jan 07, 2021 6.913 6.983 6.913 6.975 452,747 +0.09(+1.35%)
Jan 06, 2021 6.859 6.983 6.828 6.882 1,434,254 +0.01(+0.11%)
Jan 05, 2021 6.750 6.874 6.750 6.874 1,324,875 +0.12(+1.84%)
Jan 04, 2021 6.921 6.921 6.742 6.750 1,391,103 -0.12(-1.81%)
Dec 31, 2020 6.874 6.874 6.874 669,163 -0.04(-0.56%)
Dec 30, 2020 6.882 6.918 6.882 6.913 669,163 +0.05(+0.76%)
Dec 29, 2020 6.861 6.892 6.838 6.861 623,217 +0.04(+0.57%)
Dec 28, 2020 6.869 6.869 6.807 6.822 607,914 +0.01(+0.11%)
Dec 24, 2020 6.807 6.822 6.791 6.815 182,442 +0.03(+0.46%)
Dec 23, 2020 6.776 6.838 6.753 6.784 362,180 +0.03(+0.46%)
Dec 22, 2020 6.737 6.761 6.714 6.753 429,383 +0.00(+0.00%)
Dec 21, 2020 6.707 6.776 6.629 6.753 769,487 -0.04(-0.57%)
Dec 18, 2020 6.869 6.869 6.768 6.791 404,923 -0.08(-1.12%)
Dec 17, 2020 6.815 6.876 6.815 6.869 469,462 +0.06(+0.91%)
Dec 16, 2020 6.791 6.815 6.761 6.807 531,926 +0.02(+0.34%)
Dec 15, 2020 6.791 6.791 6.745 6.784 615,523 +0.02(+0.34%)
Dec 14, 2020 6.768 6.822 6.668 6.761 393,940 +0.01(+0.11%)
Dec 11, 2020 6.745 6.761 6.714 6.753 238,548 -0.02(-0.23%)
Dec 10, 2020 6.761 6.784 6.745 6.768 385,708 -0.01(-0.11%)
Dec 09, 2020 6.784 6.838 6.745 6.776 359,512 -0.01(-0.11%)
Dec 08, 2020 6.822 6.830 6.777 6.784 549,955 -0.03(-0.45%)
Dec 07, 2020 6.822 6.838 6.800 6.815 401,707 -0.02(-0.23%)
Dec 04, 2020 6.791 6.830 6.791 6.830 262,908 +0.04(+0.57%)
Dec 03, 2020 6.730 6.799 6.730 6.791 422,567 +0.05(+0.80%)
Dec 02, 2020 6.707 6.737 6.676 6.737 318,470 +0.02(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.